ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
252500/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,-6,5,-0.70,55246392,64465,102.83,863,873,851,1114,600,857,857.02,4.90,0,-879,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,353,12.70,0.90,12,0.16,67.00,946.00,1392,20240603,-38.86,761,20241210,11.83,908,-6.28,20250131,817,4.16,20250102,1392,-38.86,20240603,761,11.83,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-5,5,-0.58,45408118,52913,84.40,863,873,851,1114,600,857,858.17,4.90,0,390,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,353,12.72,0.90,12,0.13,67.00,946.00,1392,20240603,-38.79,761,20241210,11.96,908,-6.17,20250131,817,4.28,20250102,1392,-38.79,20240603,761,11.96,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,2,2,0.23,32011378,37204,59.34,863,873,853,1114,600,857,860.43,4.90,0,-2019,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,356,12.82,0.91,12,0.09,67.00,946.00,1392,20240603,-38.29,761,20241210,12.88,908,-5.40,20250131,817,5.14,20250102,1392,-38.29,20240603,761,12.88,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,5,2,0.58,26796986,31105,49.61,863,873,853,1114,600,857,861.50,4.90,0,-2354,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,358,12.87,0.91,12,0.07,67.00,946.00,1392,20240603,-38.07,761,20241210,13.27,908,-5.07,20250131,817,5.51,20250102,1392,-38.07,20240603,761,13.27,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,7,2,0.82,24972060,28980,46.23,863,873,853,1114,600,857,861.70,4.90,0,-2802,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,358,12.90,0.91,12,0.07,67.00,946.00,1392,20240603,-37.93,761,20241210,13.53,908,-4.85,20250131,817,5.75,20250102,1392,-37.93,20240603,761,13.53,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,2,2,0.23,20930894,24293,38.75,863,873,853,1114,600,857,861.60,4.90,0,-2255,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,356,12.82,0.91,12,0.06,67.00,946.00,1392,20240603,-38.29,761,20241210,12.88,908,-5.40,20250131,817,5.14,20250102,1392,-38.29,20240603,761,12.88,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,101023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,3,2,0.35,14527141,16874,26.92,863,873,853,1114,600,857,860.92,4.90,0,-2215,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,357,12.84,0.91,12,0.04,67.00,946.00,1392,20240603,-38.22,761,20241210,13.01,908,-5.29,20250131,817,5.26,20250102,1392,-38.22,20240603,761,13.01,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250313,091026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,6,2,0.70,1000709,1160,1.85,863,863,858,1114,600,857,862.68,4.90,0,-696,873,865,861,853,849,863,851,41,257,100,510,1,1,41486390,358,12.88,0.91,12,0.00,67.00,946.00,1392,20240603,-38.00,761,20241210,13.40,908,-4.96,20250131,817,5.63,20250102,1392,-38.00,20240603,761,13.40,20241210,1.52,N,252500,100,41 억,,2031821,N,N,0,N,00,N
20250312,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,3,2,0.35,46114908,53547,70.99,861,869,857,1110,598,854,861.20,4.88,0,8461,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,356,12.79,0.91,12,0.13,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,13,2,1.52,44649388,51837,68.72,861,869,857,1110,598,854,861.34,4.88,0,8466,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,360,12.94,0.92,12,0.12,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,5,2,0.59,29322198,33989,45.06,861,869,858,1110,598,854,862.70,4.88,0,7891,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,356,12.82,0.91,12,0.08,67.00,946.00,1392,20240603,-38.29,761,20241210,12.88,908,-5.40,20250131,817,5.14,20250102,1392,-38.29,20240603,761,12.88,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 161023 57 100.00 KOSDAQ 화학 N N N N N 851 -6 5 -0.70 55246392 64465 102.83 863 873 851 1114 600 857 857.02 4.90 0 -879 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 353 12.70 0.90 12 0.16 67.00 946.00 1392 20240603 -38.86 761 20241210 11.83 908 -6.28 20250131 817 4.16 20250102 1392 -38.86 20240603 761 11.83 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
3 20250313 151024 57 100.00 KOSDAQ 화학 N N N N N 852 -5 5 -0.58 45408118 52913 84.40 863 873 851 1114 600 857 858.17 4.90 0 390 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 353 12.72 0.90 12 0.13 67.00 946.00 1392 20240603 -38.79 761 20241210 11.96 908 -6.17 20250131 817 4.28 20250102 1392 -38.79 20240603 761 11.96 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
4 20250313 141024 57 100.00 KOSDAQ 화학 N N N N N 859 2 2 0.23 32011378 37204 59.34 863 873 853 1114 600 857 860.43 4.90 0 -2019 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 356 12.82 0.91 12 0.09 67.00 946.00 1392 20240603 -38.29 761 20241210 12.88 908 -5.40 20250131 817 5.14 20250102 1392 -38.29 20240603 761 12.88 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
5 20250313 131023 57 100.00 KOSDAQ 화학 N N N N N 862 5 2 0.58 26796986 31105 49.61 863 873 853 1114 600 857 861.50 4.90 0 -2354 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 358 12.87 0.91 12 0.07 67.00 946.00 1392 20240603 -38.07 761 20241210 13.27 908 -5.07 20250131 817 5.51 20250102 1392 -38.07 20240603 761 13.27 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
6 20250313 121023 57 100.00 KOSDAQ 화학 N N N N N 864 7 2 0.82 24972060 28980 46.23 863 873 853 1114 600 857 861.70 4.90 0 -2802 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 358 12.90 0.91 12 0.07 67.00 946.00 1392 20240603 -37.93 761 20241210 13.53 908 -4.85 20250131 817 5.75 20250102 1392 -37.93 20240603 761 13.53 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
7 20250313 111025 57 100.00 KOSDAQ 화학 N N N N N 859 2 2 0.23 20930894 24293 38.75 863 873 853 1114 600 857 861.60 4.90 0 -2255 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 356 12.82 0.91 12 0.06 67.00 946.00 1392 20240603 -38.29 761 20241210 12.88 908 -5.40 20250131 817 5.14 20250102 1392 -38.29 20240603 761 12.88 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
8 20250313 101023 57 100.00 KOSDAQ 화학 N N N N N 860 3 2 0.35 14527141 16874 26.92 863 873 853 1114 600 857 860.92 4.90 0 -2215 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 357 12.84 0.91 12 0.04 67.00 946.00 1392 20240603 -38.22 761 20241210 13.01 908 -5.29 20250131 817 5.26 20250102 1392 -38.22 20240603 761 13.01 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
9 20250313 091026 57 100.00 KOSDAQ 화학 N N N N N 863 6 2 0.70 1000709 1160 1.85 863 863 858 1114 600 857 862.68 4.90 0 -696 873 865 861 853 849 863 851 41 257 100 510 1 1 41486390 358 12.88 0.91 12 0.00 67.00 946.00 1392 20240603 -38.00 761 20241210 13.40 908 -4.96 20250131 817 5.63 20250102 1392 -38.00 20240603 761 13.40 20241210 1.52 N 252500 100 41 억 2031821 N N 0 N 00 N
10 20250312 161018 57 100.00 KOSDAQ 화학 N N N N N 857 3 2 0.35 46114908 53547 70.99 861 869 857 1110 598 854 861.20 4.88 0 8461 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 356 12.79 0.91 12 0.13 67.00 946.00 1392 20240603 -38.43 761 20241210 12.61 908 -5.62 20250131 817 4.90 20250102 1392 -38.43 20240603 761 12.61 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
11 20250312 151019 57 100.00 KOSDAQ 화학 N N N N N 867 13 2 1.52 44649388 51837 68.72 861 869 857 1110 598 854 861.34 4.88 0 8466 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 360 12.94 0.92 12 0.12 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
12 20250312 141016 57 100.00 KOSDAQ 화학 N N N N N 859 5 2 0.59 29322198 33989 45.06 861 869 858 1110 598 854 862.70 4.88 0 7891 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 356 12.82 0.91 12 0.08 67.00 946.00 1392 20240603 -38.29 761 20241210 12.88 908 -5.40 20250131 817 5.14 20250102 1392 -38.29 20240603 761 12.88 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N